iShares iBonds Dec 2030 Term Muni Bond ETF (IBMS)
BATS: IBMS · Real-Time Price · USD
26.23
+0.05 (0.19%)
At close: Jan 9, 2026, 4:00 PM EST
26.23
0.00 (0.00%)
After-hours: Jan 9, 2026, 8:00 PM EST
IBMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 26.20 | 26.23 | 26.19 | 26.23 | 26.23 | 0.19% | 5,138 |
| Jan 8, 2026 | 26.15 | 26.18 | 26.15 | 26.18 | 26.18 | - | 3,724 |
| Jan 7, 2026 | 26.17 | 26.19 | 26.11 | 26.18 | 26.18 | 0.17% | 118,531 |
| Jan 6, 2026 | 26.07 | 26.15 | 26.07 | 26.14 | 26.14 | 0.10% | 103,299 |
| Jan 5, 2026 | 26.07 | 26.12 | 26.05 | 26.11 | 26.11 | 0.25% | 9,624 |
| Jan 2, 2026 | 26.05 | 26.07 | 26.03 | 26.05 | 26.05 | -0.06% | 82,110 |
| Dec 31, 2025 | 26.05 | 26.07 | 25.99 | 26.06 | 26.06 | 0.13% | 109,293 |
| Dec 30, 2025 | 26.00 | 26.06 | 26.00 | 26.03 | 26.03 | -0.10% | 81,062 |
| Dec 29, 2025 | 26.02 | 26.05 | 25.99 | 26.05 | 26.05 | 0.08% | 127,579 |
| Dec 26, 2025 | 26.02 | 26.04 | 26.01 | 26.03 | 26.03 | -0.02% | 33,661 |
| Dec 24, 2025 | 25.99 | 26.04 | 25.99 | 26.04 | 26.04 | 0.19% | 18,408 |
| Dec 23, 2025 | 25.96 | 26.00 | 25.96 | 25.99 | 25.99 | 0.04% | 99,419 |
| Dec 22, 2025 | 25.97 | 25.99 | 25.97 | 25.98 | 25.98 | -0.02% | 69,312 |
| Dec 19, 2025 | 25.99 | 25.99 | 25.95 | 25.98 | 25.98 | -0.23% | 87,358 |
| Dec 18, 2025 | 26.02 | 26.05 | 26.02 | 26.04 | 25.99 | 0.04% | 105,782 |
| Dec 17, 2025 | 26.02 | 26.04 | 26.00 | 26.03 | 25.98 | 0.02% | 128,715 |
| Dec 16, 2025 | 25.99 | 26.03 | 25.99 | 26.03 | 25.97 | 0.06% | 62,267 |
| Dec 15, 2025 | 26.02 | 26.03 | 26.01 | 26.01 | 25.96 | 0.04% | 141,391 |
| Dec 12, 2025 | 25.98 | 26.01 | 25.97 | 26.00 | 25.95 | 0.02% | 108,807 |
| Dec 11, 2025 | 26.03 | 26.03 | 25.99 | 26.00 | 25.94 | -0.06% | 75,911 |
| Dec 10, 2025 | 25.97 | 26.03 | 25.96 | 26.01 | 25.96 | - | 136,953 |
| Dec 9, 2025 | 25.97 | 26.03 | 25.97 | 26.01 | 25.96 | 0.12% | 130,402 |
| Dec 8, 2025 | 26.02 | 26.02 | 25.97 | 25.98 | 25.93 | -0.06% | 271,782 |
| Dec 5, 2025 | 25.98 | 26.00 | 25.97 | 26.00 | 25.94 | 0.04% | 859,883 |
| Dec 4, 2025 | 25.97 | 25.99 | 25.97 | 25.99 | 25.93 | 0.03% | 18,229 |
| Dec 3, 2025 | 25.96 | 26.01 | 25.96 | 25.98 | 25.93 | 0.11% | 67,063 |
| Dec 2, 2025 | 25.93 | 25.95 | 25.92 | 25.95 | 25.90 | - | 31,321 |
| Dec 1, 2025 | 25.93 | 25.96 | 25.92 | 25.95 | 25.90 | -0.31% | 38,555 |
| Nov 28, 2025 | 26.02 | 26.04 | 26.02 | 26.03 | 25.92 | -0.02% | 2,084 |
| Nov 26, 2025 | 26.00 | 26.05 | 26.00 | 26.04 | 25.93 | 0.09% | 140,656 |
| Nov 25, 2025 | 26.01 | 26.01 | 25.99 | 26.01 | 25.90 | 0.01% | 58,236 |
| Nov 24, 2025 | 25.99 | 26.02 | 25.98 | 26.01 | 25.90 | 0.12% | 92,132 |
| Nov 21, 2025 | 25.98 | 26.03 | 25.97 | 25.98 | 25.87 | - | 19,121 |
| Nov 20, 2025 | 26.02 | 26.02 | 25.97 | 25.98 | 25.87 | 0.08% | 30,087 |
| Nov 19, 2025 | 25.98 | 25.99 | 25.96 | 25.96 | 25.85 | -0.15% | 22,157 |
| Nov 18, 2025 | 26.01 | 26.01 | 25.97 | 26.00 | 25.89 | 0.12% | 26,568 |
| Nov 17, 2025 | 25.99 | 25.99 | 25.96 | 25.97 | 25.86 | -0.04% | 25,733 |
| Nov 14, 2025 | 25.98 | 26.00 | 25.97 | 25.98 | 25.87 | -0.02% | 34,685 |
| Nov 13, 2025 | 25.97 | 26.00 | 25.97 | 25.99 | 25.88 | 0.02% | 17,172 |
| Nov 12, 2025 | 25.99 | 25.99 | 25.95 | 25.98 | 25.87 | -0.06% | 43,087 |
| Nov 11, 2025 | 26.00 | 26.00 | 25.97 | 26.00 | 25.89 | 0.12% | 24,685 |
| Nov 10, 2025 | 25.94 | 25.97 | 25.94 | 25.97 | 25.86 | 0.02% | 33,178 |
| Nov 7, 2025 | 25.96 | 25.98 | 25.96 | 25.96 | 25.85 | 0.04% | 16,629 |
| Nov 6, 2025 | 25.94 | 25.97 | 25.94 | 25.95 | 25.84 | 0.04% | 27,821 |
| Nov 5, 2025 | 25.96 | 25.96 | 25.91 | 25.94 | 25.83 | -0.09% | 48,388 |
| Nov 4, 2025 | 25.97 | 25.99 | 25.96 | 25.96 | 25.86 | -0.06% | 17,870 |
| Nov 3, 2025 | 25.93 | 26.05 | 25.93 | 25.98 | 25.87 | -0.21% | 77,371 |
| Oct 31, 2025 | 26.02 | 26.05 | 26.02 | 26.04 | 25.87 | 0.04% | 68,064 |
| Oct 30, 2025 | 25.96 | 26.03 | 25.95 | 26.03 | 25.86 | -0.02% | 21,360 |
| Oct 29, 2025 | 26.03 | 26.09 | 26.01 | 26.03 | 25.87 | -0.06% | 158,631 |